Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nantkwest Inc CS
(NQ:
NK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.140
4.140
3.890
3.900
88,315
-0.21(-5.11%)
Apr 27, 2018
4.060
4.140
3.950
4.110
116,244
+0.08(+1.99%)
Apr 26, 2018
4.050
4.100
3.990
4.030
103,214
+0.04(+1.00%)
Apr 25, 2018
4.100
4.160
3.960
3.990
105,602
-0.09(-2.21%)
Apr 24, 2018
4.150
4.250
4.040
4.080
143,036
+0.00(+0.00%)
Apr 23, 2018
4.180
4.210
4.060
4.080
84,990
-0.07(-1.69%)
Apr 20, 2018
3.990
4.180
3.945
4.150
79,332
+0.12(+2.98%)
Apr 19, 2018
4.140
4.160
4.000
4.030
71,279
-0.08(-1.95%)
Apr 18, 2018
4.230
4.240
4.090
4.110
83,537
-0.11(-2.61%)
Apr 17, 2018
4.030
4.250
3.940
4.220
203,241
+0.21(+5.24%)
Apr 16, 2018
3.830
4.030
3.800
4.010
149,430
+0.20(+5.25%)
Apr 13, 2018
3.870
3.900
3.735
3.810
116,750
-0.03(-0.78%)
Apr 12, 2018
3.830
3.990
3.711
3.840
219,604
+0.06(+1.59%)
Apr 11, 2018
3.700
3.930
3.700
3.780
185,474
+0.07(+1.89%)
Apr 10, 2018
3.640
3.900
3.550
3.710
299,946
+0.13(+3.63%)
Apr 09, 2018
3.690
3.730
3.550
3.580
89,860
-0.03(-0.83%)
Apr 06, 2018
3.650
3.800
3.570
3.610
97,574
-0.08(-2.17%)
Apr 05, 2018
3.910
3.910
3.680
3.690
160,693
-0.14(-3.66%)
Apr 04, 2018
3.670
3.900
3.670
3.830
263,569
+0.15(+4.08%)
Apr 03, 2018
3.620
3.750
3.580
3.680
135,427
+0.06(+1.66%)
Apr 02, 2018
3.890
3.955
3.600
3.620
239,060
-0.27(-6.94%)
Mar 29, 2018
3.890
3.890
3.890
0
+0.09(+2.37%)
Mar 28, 2018
3.800
3.940
3.700
3.800
214,001
+0.01(+0.26%)
Mar 27, 2018
3.980
4.040
3.790
3.790
154,694
-0.16(-4.05%)
Mar 26, 2018
3.880
3.960
3.810
3.950
173,632
+0.15(+3.95%)
Mar 23, 2018
3.930
4.060
3.800
3.800
217,940
-0.10(-2.56%)
Mar 22, 2018
3.930
4.080
3.890
3.900
157,124
-0.05(-1.27%)
Mar 21, 2018
4.000
4.110
3.940
3.950
170,271
-0.03(-0.75%)
Mar 20, 2018
4.000
4.080
3.947
3.980
199,392
+0.00(+0.00%)
Mar 19, 2018
4.130
4.130
3.920
3.980
271,094
-0.13(-3.16%)
Mar 16, 2018
4.020
4.320
4.020
4.110
362,941
+0.07(+1.73%)
Mar 15, 2018
4.230
4.275
4.025
4.040
290,127
-0.13(-3.12%)
Mar 14, 2018
4.340
4.340
4.000
4.170
386,890
-0.13(-3.02%)
Mar 13, 2018
4.660
4.680
4.250
4.300
333,820
-0.31(-6.72%)
Mar 12, 2018
4.620
4.730
4.520
4.610
151,213
+0.01(+0.22%)
Mar 09, 2018
4.510
4.681
4.430
4.600
199,273
+0.11(+2.45%)
Mar 08, 2018
4.650
4.750
4.480
4.490
168,069
-0.12(-2.60%)
Mar 07, 2018
4.600
4.760
4.560
4.610
201,828
-0.08(-1.71%)
Mar 06, 2018
5.010
5.010
4.670
4.690
190,104
-0.27(-5.44%)
Mar 05, 2018
4.760
5.090
4.760
4.960
491,398
+0.21(+4.42%)
Mar 02, 2018
4.410
4.850
4.410
4.750
269,716
+0.35(+7.95%)
Mar 01, 2018
4.420
4.540
4.332
4.400
196,842
-0.04(-0.90%)
Feb 28, 2018
4.670
4.700
4.420
4.440
158,847
-0.22(-4.72%)
Feb 27, 2018
4.630
4.860
4.630
4.660
111,581
-0.03(-0.64%)
Feb 26, 2018
4.920
4.920
4.600
4.690
158,345
-0.16(-3.30%)
Feb 23, 2018
4.740
4.940
4.660
4.850
223,180
+0.10(+2.11%)
Feb 22, 2018
4.750
255,715
+0.20(+4.40%)
Feb 21, 2018
4.230
4.650
4.168
4.550
215,424
+0.27(+6.31%)
Feb 20, 2018
4.350
4.470
4.240
4.280
124,077
-0.17(-3.82%)
Feb 16, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
Feb 15, 2018
4.460
4.470
4.305
4.450
105,344
+0.03(+0.68%)
Feb 14, 2018
4.350
4.550
4.250
4.420
199,297
-0.02(-0.45%)
Feb 13, 2018
3.950
4.480
3.870
4.440
318,493
+0.49(+12.41%)
Feb 12, 2018
3.870
4.070
3.850
3.950
214,441
+0.07(+1.80%)
Feb 09, 2018
3.910
3.972
3.670
3.880
541,764
-0.02(-0.51%)
Feb 08, 2018
4.080
4.130
3.890
3.900
213,133
-0.17(-4.18%)
Feb 07, 2018
4.050
4.110
3.910
4.070
191,111
+0.03(+0.74%)
Feb 06, 2018
3.510
4.160
3.510
4.040
709,433
+0.22(+5.76%)
Feb 05, 2018
3.970
4.130
3.710
3.820
563,501
-0.12(-3.05%)
Feb 02, 2018
4.230
4.430
3.930
3.940
523,724
-0.34(-7.94%)
Feb 01, 2018
4.380
4.420
4.240
4.280
204,982
-0.14(-3.17%)
Jan 31, 2018
4.680
4.680
4.410
4.420
228,142
-0.18(-3.91%)
Jan 30, 2018
4.500
4.760
4.500
4.600
235,380
-0.19(-3.97%)
Jan 29, 2018
4.810
5.040
4.770
4.790
154,574
-0.10(-2.04%)
Jan 26, 2018
4.890
5.080
4.829
4.890
134,128
+0.03(+0.62%)
Jan 25, 2018
5.000
5.030
4.850
4.860
190,511
-0.11(-2.21%)
Jan 24, 2018
5.330
5.360
4.760
4.970
330,165
-0.34(-6.40%)
Jan 23, 2018
4.800
5.470
4.720
5.310
582,429
+0.60(+12.74%)
Jan 22, 2018
4.350
4.730
4.350
4.710
316,313
+0.34(+7.78%)
Jan 19, 2018
4.370
4.450
4.310
4.370
175,368
-0.01(-0.23%)
Jan 18, 2018
4.570
4.620
4.380
4.380
197,644
-0.18(-3.95%)
Jan 17, 2018
4.460
4.630
4.390
4.560
239,129
+0.17(+3.87%)
Jan 16, 2018
4.660
4.880
4.370
4.390
351,995
-0.23(-4.98%)
Jan 12, 2018
4.620
4.620
4.620
0
+0.18(+4.05%)
Jan 11, 2018
4.460
4.540
4.400
4.440
156,577
-0.06(-1.33%)
Jan 10, 2018
4.450
4.500
387,936
-0.07(-1.53%)
Jan 09, 2018
4.490
4.640
4.485
4.570
134,032
+0.05(+1.11%)
Jan 08, 2018
4.640
4.640
4.350
4.520
213,498
-0.08(-1.74%)
Jan 05, 2018
4.640
4.740
4.420
4.600
254,713
+0.03(+0.66%)
Jan 04, 2018
4.560
4.630
4.260
4.570
279,157
+0.06(+1.33%)
Jan 03, 2018
4.420
4.600
4.371
4.510
142,448
+0.13(+2.97%)
Jan 02, 2018
4.510
4.650
4.270
4.380
198,107
-0.11(-2.45%)
Dec 29, 2017
4.490
4.490
4.490
0
-0.13(-2.81%)
Dec 28, 2017
4.550
4.690
4.450
4.620
210,344
+0.07(+1.54%)
Dec 27, 2017
4.600
4.760
4.530
4.550
129,969
+0.00(+0.00%)
Dec 26, 2017
4.940
4.460
4.550
345,532
-0.33(-6.76%)
Dec 22, 2017
5.160
5.270
4.830
4.880
152,639
-0.33(-6.33%)
Dec 21, 2017
5.250
5.370
5.190
5.210
164,205
-0.05(-0.95%)
Dec 20, 2017
5.150
5.310
5.091
5.260
159,893
+0.12(+2.33%)
Dec 19, 2017
5.110
5.440
5.010
5.140
513,428
+0.02(+0.39%)
Dec 18, 2017
4.900
5.180
4.900
5.120
292,311
+0.05(+0.99%)
Dec 15, 2017
4.750
5.100
4.730
5.070
538,701
+0.33(+6.96%)
Dec 14, 2017
5.040
5.220
4.690
4.740
203,512
-0.31(-6.14%)
Dec 13, 2017
5.040
5.310
4.960
5.050
238,315
+0.05(+1.00%)
Dec 12, 2017
4.930
5.100
4.870
5.000
201,756
+0.12(+2.46%)
Dec 11, 2017
5.000
5.140
4.845
4.880
231,225
-0.07(-1.41%)
Dec 08, 2017
5.040
5.100
4.910
4.950
224,946
-0.01(-0.20%)
Dec 07, 2017
5.040
5.140
4.930
4.960
160,615
-0.04(-0.80%)
Dec 06, 2017
4.920
5.070
4.800
5.000
260,208
+0.09(+1.83%)
Dec 05, 2017
4.990
5.090
4.870
4.910
248,745
-0.11(-2.19%)
Dec 04, 2017
4.880
4.930
4.880
5.020
224,688
+0.14(+2.87%)
Dec 01, 2017
4.920
5.030
4.820
4.880
301,633
-0.02(-0.41%)
Nov 30, 2017
4.780
5.400
4.780
4.900
371,411
+0.07(+1.45%)
Nov 29, 2017
4.930
5.070
4.780
4.830
206,969
-0.06(-1.23%)
Nov 28, 2017
4.790
5.030
4.550
4.890
258,460
+0.05(+1.03%)
Nov 27, 2017
4.880
5.070
4.800
4.840
281,529
-0.14(-2.81%)
Nov 24, 2017
5.020
5.150
4.920
4.980
149,770
-0.02(-0.40%)
Nov 22, 2017
4.980
5.240
4.910
5.000
350,367
+0.07(+1.42%)
Nov 21, 2017
4.860
5.100
4.820
4.930
279,006
+0.08(+1.65%)
Nov 20, 2017
4.970
5.130
4.830
4.850
304,608
-0.06(-1.22%)
Nov 17, 2017
4.260
4.990
4.170
4.910
522,612
+0.66(+15.53%)
Nov 16, 2017
4.050
4.390
4.040
4.250
176,387
+0.24(+5.99%)
Nov 15, 2017
3.780
4.130
3.730
4.010
159,957
+0.27(+7.22%)
Nov 14, 2017
4.000
4.000
3.650
3.740
186,393
-0.27(-6.73%)
Nov 13, 2017
4.120
4.209
4.001
4.010
98,234
-0.10(-2.43%)
Nov 10, 2017
4.200
4.240
4.010
4.110
123,242
-0.07(-1.67%)
Nov 09, 2017
4.000
4.190
3.982
4.180
118,916
+0.19(+4.76%)
Nov 08, 2017
3.800
4.030
3.760
3.990
115,611
+0.08(+2.05%)
Nov 07, 2017
4.270
4.270
3.860
3.910
202,688
-0.32(-7.57%)
Nov 06, 2017
4.270
4.350
4.160
4.230
88,578
-0.02(-0.47%)
Nov 03, 2017
4.190
4.430
4.150
4.250
251,223
+0.09(+2.16%)
Nov 02, 2017
4.200
4.320
4.040
4.160
236,521
-0.07(-1.65%)
Nov 01, 2017
4.690
4.705
4.200
4.230
220,505
-0.39(-8.44%)
Oct 31, 2017
4.760
4.830
4.600
4.620
143,006
-0.09(-1.91%)
Oct 30, 2017
4.660
4.820
4.610
4.710
118,187
+0.03(+0.64%)
Oct 27, 2017
4.610
4.730
4.530
4.680
121,469
+0.04(+0.86%)
Oct 26, 2017
4.660
4.880
4.590
4.640
107,410
-0.05(-1.07%)
Oct 25, 2017
4.450
4.770
4.360
4.690
176,619
+0.26(+5.87%)
Oct 24, 2017
4.540
4.590
4.380
4.430
92,657
-0.09(-1.99%)
Oct 23, 2017
4.670
4.690
4.475
4.520
89,661
-0.07(-1.53%)
Oct 20, 2017
4.460
4.660
4.440
4.590
148,332
+0.17(+3.85%)
Oct 19, 2017
4.450
4.530
4.350
4.420
170,605
-0.07(-1.56%)
Oct 18, 2017
4.590
4.750
4.390
4.490
106,674
-0.11(-2.39%)
Oct 17, 2017
4.720
4.760
4.590
4.600
105,277
-0.10(-2.13%)
Oct 16, 2017
4.750
4.910
4.600
4.700
100,449
-0.09(-1.88%)
Oct 13, 2017
4.920
4.990
4.760
4.790
115,847
-0.15(-3.04%)
Oct 12, 2017
5.000
5.070
4.850
4.940
175,911
-0.04(-0.80%)
Oct 11, 2017
5.120
5.160
4.970
4.980
219,735
-0.14(-2.73%)
Oct 10, 2017
5.070
5.200
5.030
5.120
121,301
+0.06(+1.19%)
Oct 09, 2017
5.030
5.140
4.900
5.060
147,407
-0.05(-0.98%)
Oct 06, 2017
5.350
5.355
5.010
5.110
165,856
-0.23(-4.31%)
Oct 05, 2017
5.290
5.370
4.910
5.340
316,498
+0.06(+1.14%)
Oct 04, 2017
5.480
5.480
5.210
5.280
301,615
-0.17(-3.12%)
Oct 03, 2017
5.700
5.975
5.331
5.450
247,950
-0.24(-4.22%)
Oct 02, 2017
5.500
5.840
5.450
5.690
573,195
+0.21(+3.83%)
Sep 29, 2017
5.470
5.520
5.370
5.480
410,540
-0.01(-0.18%)
Sep 28, 2017
5.510
5.570
5.420
5.490
109,323
-0.06(-1.08%)
Sep 27, 2017
5.410
5.640
5.270
5.550
195,902
+0.14(+2.59%)
Sep 26, 2017
5.390
5.450
5.300
5.410
104,258
-0.02(-0.37%)
Sep 25, 2017
5.470
5.520
5.210
5.430
241,592
-0.07(-1.27%)
Sep 22, 2017
5.400
5.600
5.400
5.500
221,941
+0.09(+1.66%)
Sep 21, 2017
5.560
5.650
5.400
5.410
279,329
-0.24(-4.25%)
Sep 20, 2017
5.660
5.850
5.610
5.650
238,833
-0.01(-0.18%)
Sep 19, 2017
5.970
5.970
5.610
5.660
252,671
-0.29(-4.87%)
Sep 18, 2017
6.050
6.170
5.850
5.950
230,865
-0.09(-1.49%)
Sep 15, 2017
5.800
6.250
5.710
6.040
633,988
+0.19(+3.25%)
Sep 14, 2017
5.920
5.920
5.620
5.850
129,725
-0.05(-0.85%)
Sep 13, 2017
5.910
5.990
5.840
5.900
139,580
-0.02(-0.34%)
Sep 12, 2017
6.010
6.318
5.860
5.920
257,313
-0.06(-1.00%)
Sep 11, 2017
6.100
6.100
5.810
5.980
224,800
-0.02(-0.33%)
Sep 08, 2017
6.060
6.305
5.850
6.000
229,765
-0.24(-3.85%)
Sep 07, 2017
6.230
6.490
6.170
6.240
180,781
+0.00(+0.00%)
Sep 06, 2017
6.470
6.830
6.200
6.240
506,481
-0.18(-2.80%)
Sep 05, 2017
6.070
6.500
5.900
6.420
260,686
+0.35(+5.77%)
Sep 01, 2017
6.280
6.309
6.000
6.070
219,123
-0.16(-2.57%)
Aug 31, 2017
5.700
6.410
5.700
6.230
361,119
+0.56(+9.88%)
Aug 30, 2017
5.670
5.830
5.610
5.670
114,284
-0.03(-0.53%)
Aug 29, 2017
5.840
5.840
5.630
5.700
168,825
-0.08(-1.38%)
Aug 28, 2017
5.530
5.920
5.500
5.780
270,890
+0.38(+7.04%)
Aug 25, 2017
5.580
5.594
5.320
5.400
132,554
-0.13(-2.35%)
Aug 24, 2017
5.260
5.600
5.260
5.530
161,075
+0.32(+6.14%)
Aug 23, 2017
5.330
5.362
5.150
5.210
147,780
-0.20(-3.70%)
Aug 22, 2017
5.290
5.490
5.270
5.410
151,467
+0.11(+2.08%)
Aug 21, 2017
5.330
5.450
5.220
5.300
116,048
-0.14(-2.57%)
Aug 18, 2017
5.470
5.550
5.280
5.440
154,981
-0.11(-1.98%)
Aug 17, 2017
5.540
5.720
5.530
5.550
133,301
-0.10(-1.77%)
Aug 16, 2017
5.780
5.971
5.630
5.650
233,479
-0.10(-1.74%)
Aug 15, 2017
5.820
5.900
5.718
5.750
108,515
-0.13(-2.21%)
Aug 14, 2017
5.740
5.920
5.690
5.880
209,799
+0.01(+0.17%)
Aug 11, 2017
5.700
5.940
5.610
5.870
225,395
+0.21(+3.62%)
Aug 10, 2017
6.000
6.050
5.650
5.665
167,890
-0.46(-7.59%)
Aug 09, 2017
6.080
6.360
6.015
6.130
188,952
-0.09(-1.45%)
Aug 08, 2017
6.010
6.359
5.867
6.220
361,873
+0.23(+3.84%)
Aug 07, 2017
5.780
6.110
5.780
5.990
205,476
+0.09(+1.53%)
Aug 04, 2017
5.940
5.420
5.900
286,239
+0.40(+7.27%)
Aug 03, 2017
5.540
5.620
5.000
5.500
470,887
-0.04(-0.72%)
Aug 02, 2017
5.870
5.990
5.430
5.540
408,983
-0.27(-4.65%)
Aug 01, 2017
6.380
6.450
5.790
5.810
561,055
-0.65(-10.06%)
Jul 31, 2017
6.500
6.590
6.320
6.460
196,673
-0.02(-0.31%)
Jul 28, 2017
6.470
6.730
6.350
6.480
336,170
-0.11(-1.67%)
Jul 27, 2017
7.170
7.348
6.540
6.590
265,210
-0.56(-7.83%)
Jul 26, 2017
7.340
7.410
7.100
7.150
168,997
-0.13(-1.79%)
Jul 25, 2017
7.420
7.609
7.130
7.280
150,441
-0.08(-1.09%)
Jul 24, 2017
7.160
7.400
7.030
7.360
192,126
+0.23(+3.23%)
Jul 21, 2017
7.270
7.330
7.100
7.130
185,839
-0.09(-1.25%)
Jul 20, 2017
7.030
7.470
6.880
7.220
365,078
+0.24(+3.44%)
Jul 19, 2017
6.710
7.130
6.710
6.980
315,110
+0.18(+2.65%)
Jul 18, 2017
6.810
6.950
6.680
6.800
199,382
-0.02(-0.29%)
Jul 17, 2017
6.810
7.280
6.710
6.820
317,351
+0.01(+0.15%)
Jul 14, 2017
6.790
6.940
6.570
6.810
358,340
+0.00(+0.00%)
Jul 13, 2017
6.850
7.040
6.620
6.810
276,273
-0.11(-1.59%)
Jul 12, 2017
6.880
7.100
6.830
6.920
255,932
+0.05(+0.73%)
Jul 11, 2017
6.870
6.990
6.750
6.870
306,047
-0.08(-1.15%)
Jul 10, 2017
7.190
7.250
6.710
6.950
389,392
-0.26(-3.61%)
Jul 07, 2017
7.060
7.410
7.040
7.210
375,126
+0.23(+3.30%)
Jul 06, 2017
7.850
8.000
6.910
6.980
930,815
-0.94(-11.87%)
Jul 05, 2017
8.180
8.449
7.901
7.920
1,061,697
-0.27(-3.30%)
Jul 03, 2017
7.660
8.240
7.550
8.190
460,238
+0.60(+7.91%)
Jun 30, 2017
7.550
7.740
7.280
7.590
566,785
+0.04(+0.53%)
Jun 29, 2017
7.800
8.160
7.470
7.550
969,204
-0.31(-3.94%)
Jun 28, 2017
7.680
8.000
7.440
7.860
550,486
+0.26(+3.42%)
Jun 27, 2017
7.580
8.250
7.550
7.600
1,158,821
+0.02(+0.26%)
Jun 26, 2017
7.490
7.790
7.260
7.580
627,326
+0.09(+1.20%)
Jun 23, 2017
7.490
6.940
7.490
2,131,782
+0.52(+7.46%)
Jun 22, 2017
6.890
7.460
6.700
6.970
692,458
-0.03(-0.43%)
Jun 21, 2017
7.500
7.720
6.590
7.000
1,263,295
-0.43(-5.79%)
Jun 20, 2017
7.290
8.150
7.250
7.430
2,308,483
+0.35(+4.94%)
Jun 19, 2017
6.760
7.120
6.100
7.080
1,126,444
+0.60(+9.26%)
Jun 16, 2017
6.250
6.520
6.210
6.480
1,333,367
+0.33(+5.37%)
Jun 15, 2017
5.660
6.310
5.660
6.150
1,075,501
+0.48(+8.47%)
Jun 14, 2017
5.680
6.330
5.470
5.670
1,141,935
+0.04(+0.71%)
Jun 13, 2017
4.800
5.660
4.800
5.630
1,194,021
+0.73(+14.90%)
Jun 12, 2017
4.280
5.250
4.280
4.900
1,404,359
+0.69(+16.39%)
Jun 09, 2017
4.060
4.360
3.900
4.210
584,626
+0.09(+2.18%)
Jun 08, 2017
4.400
4.610
4.060
4.120
686,011
-0.26(-5.94%)
Jun 07, 2017
4.270
4.690
4.200
4.380
1,109,057
+0.14(+3.30%)
Jun 06, 2017
4.050
4.410
4.020
4.240
812,241
+0.25(+6.27%)
Jun 05, 2017
4.130
4.136
3.970
3.990
465,023
-0.12(-2.92%)
Jun 02, 2017
3.960
4.130
3.870
4.110
439,298
+0.25(+6.48%)
Jun 01, 2017
3.650
3.970
3.650
3.860
390,585
+0.19(+5.18%)
May 31, 2017
3.810
3.895
3.630
3.670
628,198
-0.14(-3.55%)
May 30, 2017
3.770
4.060
3.770
3.805
454,679
+0.03(+0.79%)
May 26, 2017
4.160
4.250
3.760
3.775
530,415
-0.40(-9.69%)
May 25, 2017
4.060
4.360
4.000
4.180
453,228
+0.16(+3.98%)
May 24, 2017
4.150
4.330
3.970
4.020
640,532
-0.10(-2.43%)
May 23, 2017
3.910
4.480
3.910
4.120
1,127,295
+0.25(+6.46%)
May 22, 2017
3.500
3.940
3.410
3.870
656,457
+0.41(+11.85%)
May 19, 2017
3.770
3.850
3.420
3.460
636,574
-0.29(-7.73%)
May 18, 2017
3.710
3.770
3.650
3.750
343,691
+0.05(+1.35%)
May 17, 2017
3.750
4.010
3.660
3.700
529,549
-0.11(-2.89%)
May 16, 2017
4.290
4.420
3.760
3.810
1,104,916
-0.79(-17.17%)
May 15, 2017
4.000
4.930
3.980
4.600
2,209,824
+0.62(+15.58%)
May 12, 2017
3.170
4.070
3.111
3.980
1,318,255
+0.80(+25.16%)
May 11, 2017
3.010
3.250
2.910
3.180
355,011
+0.20(+6.71%)
May 10, 2017
3.170
3.170
2.880
2.980
273,065
-0.11(-3.56%)
May 09, 2017
2.930
3.140
2.900
3.090
351,675
+0.26(+9.19%)
May 08, 2017
2.970
2.970
2.710
2.830
315,089
-0.10(-3.41%)
May 05, 2017
2.880
3.040
2.850
2.930
368,739
+0.04(+1.38%)
May 04, 2017
2.910
2.950
2.850
2.890
185,332
-0.02(-0.69%)
May 03, 2017
3.010
3.030
2.900
2.910
203,949
-0.13(-4.28%)
May 02, 2017
3.010
3.110
2.870
3.040
399,445
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.